Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1973-02-21 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2005
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2005-12-30 | $31.76 | $65.88 | 1,804,500 | — | — |
| 2005-12-29 | $31.94 | $66.25 | 1,753,500 | — | — |
| 2005-12-28 | $32.36 | $67.13 | 1,415,800 | — | — |
| 2005-12-27 | $32.27 | $66.94 | 2,526,400 | — | — |
| 2005-12-23 | $33.06 | $68.58 | 1,130,500 | — | — |
| 2005-12-22 | $33.09 | $68.64 | 2,354,600 | — | — |
| 2005-12-21 | $32.66 | $67.75 | 2,973,900 | — | — |
| 2005-12-20 | $32.50 | $67.42 | 2,798,600 | — | — |
| 2005-12-19 | $32.21 | $66.81 | 2,818,900 | — | — |
| 2005-12-16 | $32.20 | $66.79 | 3,503,400 | — | — |
| 2005-12-15 | $32.23 | $66.86 | 3,606,800 | — | — |
| 2005-12-14 | $32.11 | $66.61 | 3,240,900 | — | — |
| 2005-12-13 | $32.64 | $67.71 | 2,295,200 | — | — |
| 2005-12-12 | $32.20 | $66.79 | 2,331,700 | — | — |
| 2005-12-09 | $32.64 | $67.71 | 2,262,100 | — | — |
| 2005-12-08 | $32.24 | $66.88 | 2,777,400 | — | — |
| 2005-12-07 | $32.27 | $66.94 | 3,421,300 | — | — |
| 2005-12-06 | $32.75 | $67.93 | 4,498,800 | — | — |
| 2005-12-05 | $32.04 | $66.46 | 2,838,300 | — | — |
| 2005-12-02 | $32.42 | $67.25 | 4,012,900 | — | — |
| 2005-12-01 | $31.80 | $65.96 | 3,127,600 | — | — |
| 2005-11-30 | $30.89 | $64.08 | 3,453,600 | — | — |
| 2005-11-29 | $31.22 | $64.76 | 3,827,900 | — | — |
| 2005-11-28 | $31.86 | $66.09 | 3,585,200 | — | — |
| 2005-11-25 | $32.07 | $66.52 | 1,667,700 | — | — |
| 2005-11-23 | $31.98 | $66.34 | 5,671,600 | — | — |
| 2005-11-22 | $30.61 | $63.50 | 3,752,200 | — | — |
| 2005-11-21 | $30.01 | $62.25 | 3,160,800 | — | — |
| 2005-11-18 | $29.68 | $61.57 | 2,929,600 | — | — |
| 2005-11-17 | $29.26 | $60.69 | 1,373,400 | — | — |
| 2005-11-16 | $28.81 | $59.76 | 1,883,900 | — | — |
| 2005-11-15 | $28.94 | $60.03 | 3,516,500 | — | — |
| 2005-11-14 | $29.72 | $61.65 | 2,362,700 | — | — |
| 2005-11-11 | $29.23 | $60.63 | 1,641,600 | — | — |
| 2005-11-10 | $28.98 | $60.11 | 1,975,600 | — | — |
| 2005-11-09 | $28.26 | $58.62 | 1,917,600 | — | — |
| 2005-11-08 | $28.54 | $59.20 | 2,407,100 | — | — |
| 2005-11-07 | $28.69 | $59.51 | 1,904,500 | — | — |
| 2005-11-04 | $28.90 | $59.95 | 1,368,000 | — | — |
| 2005-11-03 | $28.84 | $59.82 | 1,531,000 | — | — |
| 2005-11-02 | $28.70 | $59.53 | 2,070,700 | — | — |
| 2005-11-01 | $28.50 | $59.12 | 3,757,500 | — | — |
| 2005-10-31 | $29.15 | $60.47 | 2,825,000 | — | — |
| 2005-10-28 | $29.00 | $60.16 | 2,127,900 | — | — |
| 2005-10-27 | $28.70 | $59.53 | 1,269,600 | — | — |
| 2005-10-26 | $28.48 | $59.08 | 1,326,900 | — | — |
| 2005-10-25 | $28.68 | $59.49 | 1,966,500 | — | — |
| 2005-10-24 | $28.85 | $59.84 | 2,456,400 | — | — |
| 2005-10-21 | $28.35 | $58.81 | 2,448,200 | — | — |
| 2005-10-20 | $28.82 | $59.78 | 2,052,600 | — | — |
| 2005-10-19 | $29.10 | $60.36 | 2,803,000 | — | — |
| 2005-10-18 | $28.56 | $59.24 | 2,220,900 | — | — |
| 2005-10-17 | $28.72 | $59.57 | 3,497,400 | — | — |
| 2005-10-14 | $28.87 | $59.89 | 2,106,000 | — | — |
| 2005-10-13 | $29.26 | $60.69 | 2,493,400 | — | — |
| 2005-10-12 | $29.16 | $60.13 | 2,122,500 | — | — |
| 2005-10-11 | $29.55 | $60.94 | 1,668,700 | — | — |
| 2005-10-10 | $29.62 | $61.08 | 1,068,500 | — | — |
| 2005-10-07 | $29.67 | $61.19 | 2,332,000 | — | — |
| 2005-10-06 | $30.03 | $61.93 | 3,206,500 | — | — |
| 2005-10-05 | $30.00 | $61.87 | 2,186,000 | — | — |
| 2005-10-04 | $29.95 | $61.76 | 4,034,600 | — | — |
| 2005-10-03 | $29.79 | $61.43 | 3,557,100 | — | — |
| 2005-09-30 | $30.39 | $62.67 | 2,002,400 | — | — |
| 2005-09-29 | $30.49 | $62.88 | 3,132,700 | — | — |
| 2005-09-28 | $29.68 | $61.21 | 1,482,300 | — | — |
| 2005-09-27 | $29.65 | $61.15 | 1,592,100 | — | — |
| 2005-09-26 | $29.64 | $61.12 | 2,543,500 | — | — |
| 2005-09-23 | $29.40 | $60.63 | 3,634,300 | — | — |
| 2005-09-22 | $30.03 | $61.93 | 2,698,000 | — | — |
| 2005-09-21 | $29.26 | $60.34 | 3,601,900 | — | — |
| 2005-09-20 | $29.44 | $60.71 | 4,001,500 | — | — |
| 2005-09-19 | $29.02 | $59.85 | 1,678,800 | — | — |
| 2005-09-16 | $28.99 | $59.78 | 3,650,700 | — | — |
| 2005-09-15 | $28.90 | $59.60 | 1,254,600 | — | — |
| 2005-09-14 | $28.88 | $59.56 | 1,723,600 | — | — |
| 2005-09-13 | $29.05 | $59.91 | 3,585,600 | — | — |
| 2005-09-12 | $29.19 | $60.20 | 5,158,900 | — | — |
| 2005-09-09 | $29.00 | $59.80 | 2,596,500 | — | — |
| 2005-09-08 | $28.07 | $57.89 | 1,510,700 | — | — |
| 2005-09-07 | $28.42 | $58.61 | 2,700,500 | — | — |
| 2005-09-06 | $28.83 | $59.45 | 3,204,800 | — | — |
| 2005-09-02 | $28.15 | $58.05 | 1,720,100 | — | — |
| 2005-09-01 | $28.08 | $57.91 | 1,930,600 | — | — |
| 2005-08-31 | $28.05 | $57.85 | 3,054,500 | — | — |
| 2005-08-30 | $27.50 | $56.71 | 2,173,300 | — | — |
| 2005-08-29 | $27.63 | $56.98 | 2,567,900 | — | — |
| 2005-08-26 | $26.97 | $55.62 | 1,449,700 | — | — |
| 2005-08-25 | $27.49 | $56.69 | 859,500 | — | — |
| 2005-08-24 | $27.63 | $56.98 | 2,605,000 | — | — |
| 2005-08-23 | $27.51 | $56.73 | 2,473,700 | — | — |
| 2005-08-22 | $27.78 | $57.29 | 1,414,700 | — | — |
| 2005-08-19 | $27.71 | $57.14 | 1,093,200 | — | — |
| 2005-08-18 | $27.60 | $56.92 | 1,079,400 | — | — |
| 2005-08-17 | $27.74 | $57.21 | 2,423,700 | — | — |
| 2005-08-16 | $27.25 | $56.20 | 4,272,900 | — | — |
| 2005-08-15 | $27.23 | $56.15 | 1,655,000 | — | — |
| 2005-08-12 | $26.94 | $55.56 | 1,643,700 | — | — |
| 2005-08-11 | $27.20 | $56.09 | 1,824,700 | — | — |
| 2005-08-10 | $27.38 | $56.46 | 2,869,900 | — | — |
| 2005-08-09 | $27.35 | $56.40 | 2,606,600 | — | — |
| 2005-08-08 | $26.93 | $55.54 | 2,662,500 | — | — |
| 2005-08-05 | $27.47 | $56.65 | 2,278,900 | — | — |
| 2005-08-04 | $27.58 | $56.88 | 3,777,500 | — | — |
| 2005-08-03 | $28.12 | $57.99 | 3,440,400 | — | — |
| 2005-08-02 | $28.56 | $58.90 | 2,540,700 | — | — |
| 2005-08-01 | $28.96 | $59.72 | 2,120,900 | — | — |
| 2005-07-29 | $28.97 | $59.74 | 1,705,900 | — | — |
| 2005-07-28 | $29.18 | $60.18 | 1,436,400 | — | — |
| 2005-07-27 | $29.18 | $60.18 | 1,781,900 | — | — |
| 2005-07-26 | $29.00 | $59.80 | 1,826,400 | — | — |
| 2005-07-25 | $29.06 | $59.93 | 1,612,600 | — | — |
| 2005-07-22 | $29.49 | $60.82 | 2,363,300 | — | — |
| 2005-07-21 | $29.73 | $61.31 | 1,565,100 | — | — |
| 2005-07-20 | $29.82 | $61.50 | 1,814,100 | — | — |
| 2005-07-19 | $29.99 | $61.85 | 1,911,400 | — | — |
| 2005-07-18 | $29.82 | $61.50 | 1,915,200 | — | — |
| 2005-07-15 | $30.01 | $61.89 | 3,023,300 | — | — |
| 2005-07-14 | $29.79 | $61.43 | 3,165,900 | — | — |
| 2005-07-13 | $29.09 | $59.99 | 1,007,400 | — | — |
| 2005-07-12 | $29.19 | $60.20 | 2,029,800 | — | — |
| 2005-07-11 | $29.35 | $60.53 | 2,732,000 | — | — |
| 2005-07-08 | $29.40 | $60.63 | 9,573,400 | — | — |
| 2005-07-07 | $28.02 | $57.78 | 2,608,600 | — | — |
| 2005-07-06 | $27.76 | $57.25 | 1,986,600 | — | — |
| 2005-07-05 | $27.69 | $57.10 | 2,453,100 | — | — |
| 2005-07-01 | $27.70 | $56.77 | 3,153,500 | — | — |
| 2005-06-30 | $27.70 | $56.77 | 4,157,700 | — | — |
| 2005-06-29 | $27.64 | $56.65 | 2,137,800 | — | — |
| 2005-06-28 | $27.88 | $57.14 | 1,602,500 | — | — |
| 2005-06-27 | $27.96 | $57.31 | 2,575,700 | — | — |
| 2005-06-24 | $27.41 | $56.18 | 2,787,800 | — | — |
| 2005-06-23 | $27.65 | $56.67 | 1,784,400 | — | — |
| 2005-06-22 | $27.91 | $57.20 | 3,814,200 | — | — |
| 2005-06-21 | $27.70 | $56.77 | 1,351,100 | — | — |
| 2005-06-20 | $28.11 | $57.61 | 1,296,000 | — | — |
| 2005-06-17 | $27.89 | $57.16 | 2,057,100 | — | — |
| 2005-06-16 | $27.96 | $57.31 | 2,800,000 | — | — |
| 2005-06-15 | $27.85 | $57.08 | 3,481,600 | — | — |
| 2005-06-14 | $28.19 | $57.78 | 1,807,100 | — | — |
| 2005-06-13 | $28.24 | $57.88 | 2,642,200 | — | — |
| 2005-06-10 | $28.58 | $58.58 | 1,675,100 | — | — |
| 2005-06-09 | $28.60 | $58.62 | 4,458,900 | — | — |
| 2005-06-08 | $28.72 | $58.86 | 878,000 | — | — |
| 2005-06-07 | $28.80 | $59.03 | 2,627,000 | — | — |
| 2005-06-06 | $29.00 | $59.44 | 1,346,900 | — | — |
| 2005-06-03 | $28.99 | $59.42 | 1,614,700 | — | — |
| 2005-06-02 | $28.70 | $58.82 | 2,321,100 | — | — |
| 2005-06-01 | $28.96 | $59.36 | 1,580,800 | — | — |
| 2005-05-31 | $29.04 | $59.52 | 1,648,600 | — | — |
| 2005-05-27 | $29.01 | $59.46 | 1,813,600 | — | — |
| 2005-05-26 | $29.46 | $60.38 | 1,847,400 | — | — |
| 2005-05-25 | $29.53 | $60.52 | 1,685,900 | — | — |
| 2005-05-24 | $29.26 | $59.97 | 1,567,100 | — | — |
| 2005-05-23 | $29.75 | $60.97 | 1,319,200 | — | — |
| 2005-05-20 | $29.94 | $61.36 | 1,465,500 | — | — |
| 2005-05-19 | $29.76 | $61.00 | 1,591,900 | — | — |
| 2005-05-18 | $29.25 | $59.95 | 1,552,600 | — | — |
| 2005-05-17 | $28.94 | $59.31 | 938,900 | — | — |
| 2005-05-16 | $28.84 | $59.11 | 1,013,400 | — | — |
| 2005-05-13 | $28.67 | $58.76 | 1,227,400 | — | — |
| 2005-05-12 | $28.74 | $58.90 | 1,680,700 | — | — |
| 2005-05-11 | $29.16 | $59.77 | 1,713,900 | — | — |
| 2005-05-10 | $29.15 | $59.75 | 2,145,700 | — | — |
| 2005-05-09 | $29.93 | $61.34 | 1,266,800 | — | — |
| 2005-05-06 | $29.84 | $61.16 | 1,187,800 | — | — |
| 2005-05-05 | $29.57 | $60.61 | 1,597,400 | — | — |
| 2005-05-04 | $29.99 | $61.47 | 4,412,100 | — | — |
| 2005-05-03 | $28.25 | $57.90 | 2,458,400 | — | — |
| 2005-05-02 | $28.10 | $57.59 | 1,564,500 | — | — |
| 2005-04-29 | $28.03 | $57.45 | 1,921,900 | — | — |
| 2005-04-28 | $27.60 | $56.57 | 1,617,200 | — | — |
| 2005-04-27 | $27.99 | $57.37 | 1,524,900 | — | — |
| 2005-04-26 | $28.20 | $57.80 | 1,339,300 | — | — |
| 2005-04-25 | $28.20 | $57.80 | 1,299,200 | — | — |
| 2005-04-22 | $27.90 | $57.18 | 1,956,100 | — | — |
| 2005-04-21 | $28.34 | $58.08 | 2,185,900 | — | — |
| 2005-04-20 | $27.69 | $56.75 | 2,832,100 | — | — |
| 2005-04-19 | $27.74 | $56.86 | 3,367,100 | — | — |
| 2005-04-18 | $27.86 | $57.10 | 2,788,100 | — | — |
| 2005-04-15 | $28.14 | $57.67 | 2,588,500 | — | — |
| 2005-04-14 | $28.97 | $59.38 | 1,781,300 | — | — |
| 2005-04-13 | $29.26 | $59.97 | 1,941,600 | — | — |
| 2005-04-12 | $29.99 | $61.47 | 1,573,300 | — | — |
| 2005-04-11 | $30.00 | $61.49 | 1,033,200 | — | — |
| 2005-04-08 | $29.89 | $61.26 | 1,024,200 | — | — |
| 2005-04-07 | $29.99 | $61.47 | 1,008,800 | — | — |
| 2005-04-06 | $29.99 | $61.47 | 711,400 | — | — |
| 2005-04-05 | $30.05 | $61.59 | 1,389,800 | — | — |
| 2005-04-04 | $30.13 | $61.41 | 1,772,200 | — | — |
| 2005-04-01 | $29.89 | $60.92 | 2,960,300 | — | — |
| 2005-03-31 | $30.42 | $62.00 | 1,771,000 | — | — |
| 2005-03-30 | $30.70 | $62.57 | 2,379,600 | — | — |
| 2005-03-29 | $30.00 | $61.14 | 2,804,800 | — | — |
| 2005-03-28 | $30.00 | $61.14 | 1,752,800 | — | — |
| 2005-03-24 | $30.18 | $61.51 | 1,736,000 | — | — |
| 2005-03-23 | $30.23 | $61.61 | 2,664,400 | — | — |
| 2005-03-22 | $29.80 | $60.73 | 4,058,800 | — | — |
| 2005-03-21 | $30.59 | $62.34 | 3,050,300 | — | — |
| 2005-03-18 | $30.00 | $61.14 | 3,157,500 | — | — |
| 2005-03-17 | $30.30 | $61.75 | 1,615,300 | — | — |
| 2005-03-16 | $30.34 | $61.83 | 1,679,200 | — | — |
| 2005-03-15 | $30.45 | $62.06 | 2,348,800 | — | — |
| 2005-03-14 | $30.56 | $62.28 | 6,418,800 | — | — |
| 2005-03-11 | $30.23 | $61.61 | 2,668,200 | — | — |
| 2005-03-10 | $30.60 | $62.02 | 1,941,400 | — | — |
| 2005-03-09 | $30.73 | $62.28 | 1,858,400 | — | — |
| 2005-03-08 | $31.08 | $62.99 | 2,463,200 | — | — |
| 2005-03-07 | $31.50 | $63.84 | 2,052,400 | — | — |
| 2005-03-04 | $31.80 | $64.45 | 1,305,500 | — | — |
| 2005-03-03 | $31.72 | $64.29 | 2,419,600 | — | — |
| 2005-03-02 | $32.00 | $64.85 | 4,377,700 | — | — |
| 2005-03-01 | $33.00 | $66.88 | 12,480,800 | — | — |
| 2005-02-28 | $32.65 | $66.17 | 3,838,000 | — | — |
| 2005-02-25 | $31.63 | $64.10 | 1,527,800 | — | — |
| 2005-02-24 | $31.62 | $64.08 | 1,862,300 | — | — |
| 2005-02-23 | $31.70 | $64.25 | 3,087,600 | — | — |
| 2005-02-22 | $30.99 | $62.81 | 1,965,500 | — | — |
| 2005-02-18 | $31.58 | $64.00 | 2,104,200 | — | — |
| 2005-02-17 | $30.90 | $62.62 | 3,681,300 | — | — |
| 2005-02-16 | $31.76 | $64.37 | 1,901,200 | — | — |
| 2005-02-15 | $32.68 | $66.23 | 1,819,300 | — | — |
| 2005-02-14 | $32.30 | $65.46 | 2,165,900 | — | — |
| 2005-02-11 | $32.99 | $66.86 | 2,352,400 | — | — |
| 2005-02-10 | $32.47 | $65.81 | 2,211,400 | — | — |
| 2005-02-09 | $32.50 | $65.87 | 2,264,800 | — | — |
| 2005-02-08 | $31.95 | $64.75 | 1,620,800 | — | — |
| 2005-02-07 | $32.20 | $65.26 | 2,245,800 | — | — |
| 2005-02-04 | $32.32 | $65.50 | 2,179,700 | — | — |
| 2005-02-03 | $31.99 | $64.83 | 2,332,400 | — | — |
| 2005-02-02 | $32.61 | $66.09 | 2,461,100 | — | — |
| 2005-02-01 | $33.02 | $66.92 | 4,350,800 | — | — |
| 2005-01-31 | $32.50 | $65.87 | 6,611,300 | — | — |
| 2005-01-28 | $31.09 | $63.01 | 1,644,800 | — | — |
| 2005-01-27 | $31.27 | $63.37 | 2,339,100 | — | — |
| 2005-01-26 | $30.85 | $62.52 | 1,884,800 | — | — |
| 2005-01-25 | $30.65 | $62.12 | 2,249,200 | — | — |
| 2005-01-24 | $31.06 | $62.95 | 1,556,300 | — | — |
| 2005-01-21 | $31.01 | $62.85 | 2,186,900 | — | — |
| 2005-01-20 | $31.51 | $63.86 | 1,744,200 | — | — |
| 2005-01-19 | $31.75 | $64.35 | 2,269,700 | — | — |
| 2005-01-18 | $31.73 | $64.31 | 2,507,600 | — | — |
| 2005-01-14 | $31.51 | $63.86 | 4,248,800 | — | — |
| 2005-01-13 | $30.37 | $61.55 | 2,557,300 | — | — |
| 2005-01-12 | $30.90 | $62.62 | 1,639,300 | — | — |
| 2005-01-11 | $30.74 | $62.30 | 1,960,100 | — | — |
| 2005-01-10 | $31.16 | $63.15 | 2,554,100 | — | — |
| 2005-01-07 | $31.26 | $63.35 | 4,426,700 | — | — |
| 2005-01-06 | $31.68 | $64.21 | 7,836,200 | — | — |
| 2005-01-05 | $32.70 | $66.27 | 4,532,800 | — | — |
| 2005-01-04 | $33.00 | $66.88 | 3,791,400 | — | — |
| 2005-01-03 | $32.90 | $66.68 | 6,066,800 | — | — |